ニッスイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 905.1 | 908.6 | 892.8 | 902.7 | -14.7 | -1.6% | 1,617,200 |
| 2025/03/28 | 910 | 922.8 | 905.2 | 917.4 | -11.4 | -1.2% | 1,686,300 |
| 2025/03/27 | 926 | 931 | 920.3 | 928.8 | +6.8 | +0.7% | 2,313,200 |
| 2025/03/26 | 931.5 | 932 | 920.6 | 922 | -5 | -0.5% | 1,626,300 |
| 2025/03/25 | 933 | 936.5 | 925 | 927 | -4.4 | -0.5% | 1,466,300 |
| 2025/03/24 | 934.7 | 946.9 | 929.2 | 931.4 | +11.7 | +1.3% | 2,063,000 |
| 2025/03/21 | 917 | 927 | 917 | 919.7 | +5.3 | +0.6% | 1,676,000 |
| 2025/03/19 | 904.3 | 917.3 | 902.8 | 914.4 | +10.1 | +1.1% | 1,244,500 |
| 2025/03/18 | 899.9 | 910 | 897 | 904.3 | +14.7 | +1.7% | 1,413,900 |
| 2025/03/17 | 888 | 891.7 | 884.4 | 889.6 | +3.9 | +0.4% | 1,019,600 |
| 2025/03/14 | 874.8 | 886.4 | 874 | 885.7 | +7.7 | +0.9% | 1,260,400 |
| 2025/03/13 | 880 | 886.7 | 877 | 878 | -7.8 | -0.9% | 1,117,800 |
| 2025/03/12 | 864.5 | 885.8 | 863.3 | 885.8 | +0.9 | +0.1% | 1,849,900 |
| 2025/03/11 | 880 | 887.8 | 871 | 884.9 | +3 | +0.3% | 1,554,500 |
| 2025/03/10 | 875 | 883.9 | 873 | 881.9 | +5.2 | +0.6% | 1,150,600 |
| 2025/03/07 | 880 | 884 | 871.5 | 876.7 | +1.3 | +0.1% | 1,033,200 |
| 2025/03/06 | 878.3 | 882 | 870.6 | 875.4 | +0.6 | +0.1% | 1,190,100 |
| 2025/03/05 | 871.9 | 874.8 | 865.8 | 874.8 | +4.6 | +0.5% | 1,165,100 |
| 2025/03/04 | 874.3 | 882.9 | 866.9 | 870.2 | +1.5 | +0.2% | 1,181,500 |
| 2025/03/03 | 862.5 | 870.7 | 860.4 | 868.7 | +11.2 | +1.3% | 1,002,000 |
| 2025/02/28 | 866.6 | 869.4 | 856.9 | 857.5 | -6.5 | -0.8% | 1,630,000 |
| 2025/02/27 | 859.7 | 865.2 | 858.6 | 864 | +9.7 | +1.1% | 979,300 |
| 2025/02/26 | 860 | 861 | 849.3 | 854.3 | +3.1 | +0.4% | 914,100 |
| 2025/02/25 | 851.8 | 856.5 | 847.7 | 851.2 | -0.6 | -0.1% | 1,207,700 |
| 2025/02/21 | 860 | 860.5 | 851.6 | 851.8 | -2 | -0.2% | 858,800 |
| 2025/02/20 | 855 | 857.3 | 847.7 | 853.8 | +0.1 | ±0% | 710,800 |
| 2025/02/19 | 854.8 | 864.5 | 853.3 | 853.7 | -1.1 | -0.1% | 890,000 |
| 2025/02/18 | 864.3 | 865.6 | 846.1 | 854.8 | -8.6 | -1% | 1,290,400 |
| 2025/02/17 | 861 | 869.1 | 858 | 863.4 | +6.7 | +0.8% | 1,450,300 |
| 2025/02/14 | 862 | 868.2 | 853.3 | 856.7 | -11.6 | -1.3% | 1,258,700 |
| 2025/02/13 | 862.3 | 872.1 | 858.1 | 868.3 | +20.9 | +2.5% | 1,529,900 |
| 2025/02/12 | 856 | 856.8 | 836.2 | 847.4 | +0.9 | +0.1% | 1,496,200 |
| 2025/02/10 | 837.3 | 851.2 | 833.3 | 846.5 | +17.8 | +2.1% | 1,577,200 |
| 2025/02/07 | 831.5 | 838.9 | 815 | 828.7 | -7.4 | -0.9% | 2,706,200 |
| 2025/02/06 | 835 | 841.4 | 831.2 | 836.1 | +7.4 | +0.9% | 1,899,200 |
| 2025/02/05 | 826.5 | 832.5 | 824.2 | 828.7 | +1.1 | +0.1% | 1,267,900 |
| 2025/02/04 | 840.7 | 844 | 827.6 | 827.6 | -9 | -1.1% | 1,140,900 |
| 2025/02/03 | 852 | 853.8 | 836.6 | 836.6 | -20.4 | -2.4% | 1,563,800 |
| 2025/01/31 | 858.7 | 859.9 | 852.6 | 857 | -4.3 | -0.5% | 704,200 |
| 2025/01/30 | 856 | 861.5 | 850.6 | 861.3 | +9.7 | +1.1% | 719,500 |
| 2025/01/29 | 854.9 | 855.9 | 851 | 851.6 | -4.5 | -0.5% | 768,900 |
| 2025/01/28 | 859.2 | 864.3 | 855.5 | 856.1 | -5.2 | -0.6% | 781,100 |
| 2025/01/27 | 862.3 | 864.5 | 856.9 | 861.3 | +9.1 | +1.1% | 969,900 |
| 2025/01/24 | 855 | 859.2 | 852 | 852.2 | +5.5 | +0.6% | 1,017,100 |
| 2025/01/23 | 849.5 | 850 | 842.4 | 846.7 | -2.8 | -0.3% | 944,600 |
| 2025/01/22 | 847.5 | 850.5 | 845.1 | 849.5 | +2 | +0.2% | 704,900 |
| 2025/01/21 | 855.2 | 856.1 | 844.7 | 847.5 | -3.5 | -0.4% | 751,000 |
| 2025/01/20 | 850 | 854.3 | 847.5 | 851 | +0.6 | +0.1% | 871,900 |
| 2025/01/17 | 850.8 | 858.2 | 845.4 | 850.4 | -0.1 | ±0% | 1,356,200 |
| 2025/01/16 | 855.5 | 858.9 | 850.5 | 850.5 | -6.2 | -0.7% | 906,500 |
1～
50
件表示中 / 3669件
類似銘柄と比較する
現在ご覧いただいている「ニッスイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニッスイ | 90,200円 | +5.9% | +9.5% | 3.10% | 11.68倍 | 1.04倍 |
|
水産大手で加工・商事のほか日本・南米で養殖。国内外で食品事業展開。ＥＰＡなどファインも |
| マルハニチロ | 326,100円 | +1.9% | +2.9% | 3.37% | 7.47倍 | 0.74倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| サカタのタネ | 337,500円 | +5.4% | -1.1% | 1.93% | 16.22倍 | 0.92倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 186,600円 | +3.4% | +37.9% | 2.68% | 15.41倍 | 1.11倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 415,000円 | +14.7% | +12.9% | 2.65% | 7.04倍 | 0.80倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
市場注目の銘柄
チャート関連のコラム
